Sustainion Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.885	0.900	0.885	0.885	0.885	45,742
2025-08-05	0.940	0.940	0.890	0.900	0.900	11,060
2025-08-04	0.890	0.890	0.890	0.890	0.890	137
2025-08-01	0.820	0.885	0.820	0.885	0.885	2,825
2025-07-31	0.870	0.870	0.870	0.870	0.870	5,264
2025-07-30	0.880	0.880	0.840	0.840	0.840	7,244
2025-07-29	0.830	0.885	0.830	0.880	0.880	7,409
2025-07-28	0.875	0.885	0.870	0.870	0.870	12,200
2025-07-25	0.835	0.875	0.820	0.865	0.865	214,724
2025-07-24	0.790	0.845	0.790	0.825	0.825	6,527
2025-07-23	0.860	0.860	0.860	0.860	0.860	3,000
2025-07-22	0.860	0.860	0.860	0.860	0.860	2,000
2025-07-21	0.860	0.860	0.860	0.860	0.860	1,400
2025-07-18	0.830	0.830	0.830	0.830	0.830	5,056
2025-07-17	0.785	0.850	0.785	0.800	0.800	36,448
2025-07-16	0.810	0.840	0.785	0.835	0.835	7,544
2025-07-15	0.835	0.850	0.785	0.840	0.840	25,371
2025-07-14	0.790	0.850	0.775	0.850	0.850	736,334
2025-07-11	0.795	0.800	0.770	0.795	0.795	12,238
2025-07-10	0.780	0.795	0.780	0.795	0.795	41,531
2025-07-09	0.750	0.795	0.750	0.795	0.795	41,516
2025-07-08	0.820	0.830	0.770	0.800	0.800	34,589
2025-07-07	0.785	0.800	0.685	0.795	0.795	192,788
2025-07-04	0.730	0.790	0.730	0.785	0.785	4,275
2025-07-03	0.775	0.795	0.775	0.775	0.775	200,983
2025-07-02	0.790	0.790	0.755	0.790	0.790	13,562
2025-07-01	0.795	0.795	0.750	0.795	0.795	338,483
2025-06-30	0.800	0.800	0.765	0.800	0.800	162,933
2025-06-27	0.800	0.800	0.700	0.790	0.790	184,054
2025-06-26	0.800	0.800	0.770	0.800	0.800	100,109
2025-06-25	0.805	0.830	0.795	0.800	0.800	61,582
2025-06-24	0.790	0.805	0.790	0.805	0.805	49,619
2025-06-23	0.825	0.830	0.750	0.795	0.795	186,314
2025-06-19	0.875	0.875	0.780	0.840	0.840	123,517
2025-06-18	0.835	0.895	0.775	0.890	0.890	80,389
2025-06-17	0.910	0.910	0.905	0.905	0.905	2,749
2025-06-16	0.885	0.960	0.790	0.885	0.885	173,198
2025-06-13	0.990	0.990	0.910	0.910	0.910	123,577
2025-06-12	0.915	0.960	0.865	0.950	0.950	55,761
2025-06-11	0.965	0.965	0.890	0.960	0.960	14,297
2025-06-10	0.960	0.970	0.935	0.965	0.965	21,283
2025-06-09	0.965	0.965	0.965	0.965	0.965	49,125
2025-06-05	0.950	0.980	0.905	0.965	0.965	27,960
2025-06-04	0.890	0.940	0.865	0.940	0.940	270,142
2025-06-03	0.880	0.930	0.880	0.880	0.880	146,896
2025-06-02	1.060	1.060	0.860	0.900	0.900	345,849
2025-05-30	1.050	1.080	0.920	1.080	1.080	262,525
2025-05-28	0.965	1.110	0.965	1.110	1.110	31,731
2025-05-27	1.130	1.130	0.975	1.100	1.100	10,655
2025-05-26	1.060	1.200	1.060	1.100	1.100	111,846
2025-05-23	1.030	1.060	1.030	1.060	1.060	2,371
2025-05-22	0.980	1.040	0.980	1.040	1.040	12,714
2025-05-21	1.080	1.120	0.890	0.970	0.970	299,519
2025-05-20	0.965	1.200	0.965	1.060	1.060	208,177
2025-05-19	0.950	0.985	0.925	0.965	0.965	62,937
2025-05-16	0.970	0.970	0.920	0.965	0.965	153,503
2025-05-15	1.120	1.160	0.920	0.945	0.945	240,730
2025-05-14	1.140	1.140	0.965	1.120	1.120	25,102
2025-05-13	0.940	1.700	0.940	1.140	1.140	624,563
2025-05-12	0.820	0.940	0.820	0.905	0.905	295,186

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.